Axcelis Tech Inc (NQ: ACLS )

112.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.93 28.17 26.93 27.85 465,653 +0.96(+3.59%)
Jun 29, 2020 27.46 27.46 26.57 26.89 378,283 -0.27(-1.01%)
Jun 26, 2020 27.62 27.90 26.64 27.16 1,106,700 -0.55(-1.98%)
Jun 25, 2020 26.61 27.72 26.14 27.71 612,803 +1.09(+4.09%)
Jun 24, 2020 27.60 27.60 26.33 26.62 406,857 -1.15(-4.14%)
Jun 23, 2020 28.37 28.38 27.56 27.77 428,482 -0.23(-0.82%)
Jun 22, 2020 27.70 28.44 27.06 28.00 427,606 -0.19(-0.67%)
Jun 19, 2020 28.37 28.84 27.92 28.19 400,400 +0.08(+0.28%)
Jun 18, 2020 27.72 28.34 27.72 28.11 196,873 +0.25(+0.90%)
Jun 17, 2020 27.90 28.65 27.75 27.86 319,546 +0.22(+0.80%)
Jun 16, 2020 27.32 27.87 26.75 27.64 457,031 +1.23(+4.66%)
Jun 15, 2020 25.14 26.51 24.75 26.41 378,146 +0.69(+2.68%)
Jun 12, 2020 26.16 26.49 25.10 25.72 239,100 +0.53(+2.10%)
Jun 11, 2020 27.00 27.19 25.02 25.19 360,240 -2.77(-9.91%)
Jun 10, 2020 28.00 28.37 27.68 27.96 323,020 +0.08(+0.29%)
Jun 09, 2020 27.30 27.98 27.00 27.88 465,075 +0.42(+1.53%)
Jun 08, 2020 27.74 28.15 27.13 27.46 602,775 +0.70(+2.62%)
Jun 05, 2020 27.40 28.00 26.68 26.76 363,100 +0.03(+0.11%)
Jun 04, 2020 26.35 27.23 26.15 26.73 262,635 +0.16(+0.60%)
Jun 03, 2020 26.52 27.24 26.21 26.57 433,744 +0.51(+1.96%)
Jun 02, 2020 26.36 26.67 25.41 26.06 661,529 -0.13(-0.50%)
Jun 01, 2020 27.00 27.41 26.11 26.19 622,246 -0.66(-2.46%)
May 29, 2020 27.27 27.39 26.05 26.85 826,100 +1.25(+4.88%)
May 28, 2020 27.41 27.57 25.43 25.60 580,627 -1.88(-6.84%)
May 27, 2020 26.63 27.57 25.30 27.48 521,255 +0.77(+2.88%)
May 26, 2020 26.62 27.04 25.71 26.71 447,067 +1.71(+6.84%)
May 22, 2020 25.06 25.23 24.57 25.00 174,500 +0.16(+0.64%)
May 21, 2020 25.21 25.42 24.82 24.84 235,262 -0.49(-1.93%)
May 20, 2020 25.11 25.72 24.92 25.33 289,116 +0.60(+2.43%)
May 19, 2020 23.93 25.63 23.93 24.73 356,296 +0.78(+3.26%)
May 18, 2020 24.53 24.65 23.62 23.95 360,160 +0.43(+1.83%)
May 15, 2020 24.61 24.61 23.31 23.52 354,200 -1.57(-6.28%)
May 14, 2020 24.08 25.10 23.36 25.09 417,116 +0.38(+1.56%)
May 13, 2020 25.80 26.09 24.42 24.71 527,649 -1.30(-5.00%)
May 12, 2020 27.25 27.82 25.83 26.01 845,215 -1.00(-3.70%)
May 11, 2020 25.63 27.21 25.17 27.01 917,126 +0.77(+2.91%)
May 08, 2020 26.00 26.94 25.65 26.25 375,900 +0.44(+1.69%)
May 07, 2020 26.20 26.96 25.55 25.81 346,621 +0.25(+0.98%)
May 06, 2020 25.31 26.90 24.18 25.56 905,394 +2.81(+12.35%)
May 05, 2020 22.75 23.75 22.43 22.75 311,305 +0.37(+1.65%)
May 04, 2020 22.18 22.72 21.78 22.38 268,167 -0.10(-0.44%)
May 01, 2020 22.72 23.00 21.79 22.48 358,600 -0.88(-3.77%)
Apr 30, 2020 25.24 25.31 23.35 23.36 406,316 -2.46(-9.53%)
Apr 29, 2020 24.99 26.07 24.83 25.82 390,376 +1.38(+5.65%)
Apr 28, 2020 23.76 24.77 23.27 24.44 327,370 +1.33(+5.76%)
Apr 27, 2020 21.94 23.22 21.94 23.11 349,264 +1.42(+6.55%)
Apr 24, 2020 21.49 21.89 21.14 21.69 202,300 +0.17(+0.79%)
Apr 23, 2020 21.47 22.00 21.16 21.52 167,252 -0.11(-0.51%)
Apr 22, 2020 20.84 21.74 20.50 21.63 142,258 +1.48(+7.34%)
Apr 21, 2020 20.97 21.23 19.86 20.15 220,979 -1.41(-6.54%)
Apr 20, 2020 20.94 22.08 20.61 21.56 249,791 +0.09(+0.42%)
Apr 17, 2020 21.56 21.62 21.12 21.47 384,100 +0.54(+2.58%)
Apr 16, 2020 22.02 22.28 20.65 20.93 424,110 -0.56(-2.61%)
Apr 15, 2020 21.04 21.68 20.69 21.49 356,904 -0.32(-1.47%)
Apr 14, 2020 20.43 22.00 20.41 21.81 495,363 +2.17(+11.05%)
Apr 13, 2020 19.46 19.67 18.92 19.64 199,844 +0.01(+0.05%)
Apr 09, 2020 20.59 20.99 19.17 19.63 302,300 -0.16(-0.81%)
Apr 08, 2020 19.16 20.32 18.82 19.79 219,489 +0.98(+5.21%)
Apr 07, 2020 19.83 19.97 18.29 18.81 302,641 -0.23(-1.21%)
Apr 06, 2020 17.81 19.20 17.81 19.04 438,993 +2.22(+13.20%)
Apr 03, 2020 17.02 17.49 16.11 16.82 288,600 -0.45(-2.61%)
Apr 02, 2020 16.61 17.84 16.52 17.27 375,506 -0.23(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.